MNtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,250.00 | 11,280.00 | 10,710.00 | 10,900.00 | 10,900.00 | 388,680 |
| 2026-04-21 | 10,710.00 | 11,000.00 | 10,610.00 | 10,860.00 | 10,860.00 | 555,688 |
| 2026-04-20 | 10,410.00 | 10,550.00 | 10,230.00 | 10,310.00 | 10,310.00 | 210,958 |
| 2026-04-17 | 11,060.00 | 11,060.00 | 10,450.00 | 10,560.00 | 10,560.00 | 654,702 |
| 2026-04-16 | 10,110.00 | 10,150.00 | 9,970.00 | 10,070.00 | 10,070.00 | 112,144 |
| 2026-04-15 | 10,040.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | 153,834 |
| 2026-04-14 | 9,850.00 | 10,050.00 | 9,790.00 | 9,890.00 | 9,890.00 | 209,569 |
| 2026-04-13 | 9,500.00 | 9,660.00 | 9,430.00 | 9,660.00 | 9,660.00 | 118,157 |
| 2026-04-10 | 9,560.00 | 9,600.00 | 9,440.00 | 9,540.00 | 9,540.00 | 107,273 |
| 2026-04-09 | 9,580.00 | 9,590.00 | 9,360.00 | 9,430.00 | 9,430.00 | 118,468 |
| 2026-04-08 | 9,460.00 | 9,650.00 | 9,380.00 | 9,650.00 | 9,650.00 | 185,433 |
| 2026-04-07 | 9,270.00 | 9,670.00 | 9,110.00 | 9,160.00 | 9,160.00 | 215,350 |
| 2026-04-06 | 9,420.00 | 9,590.00 | 9,250.00 | 9,270.00 | 9,270.00 | 155,794 |
| 2026-04-03 | 9,630.00 | 9,680.00 | 9,290.00 | 9,340.00 | 9,340.00 | 213,627 |
| 2026-04-02 | 9,880.00 | 10,250.00 | 9,210.00 | 9,380.00 | 9,380.00 | 405,025 |
| 2026-04-01 | 9,720.00 | 10,380.00 | 9,510.00 | 10,000.00 | 10,000.00 | 803,199 |
| 2026-03-31 | 10,080.00 | 10,200.00 | 9,210.00 | 9,650.00 | 9,650.00 | 1,268,285 |
| 2026-03-30 | 8,660.00 | 9,100.00 | 8,660.00 | 8,920.00 | 8,920.00 | 85,520 |
| 2026-03-27 | 8,760.00 | 9,170.00 | 8,660.00 | 9,040.00 | 9,040.00 | 87,998 |
| 2026-03-26 | 9,240.00 | 9,240.00 | 8,960.00 | 9,030.00 | 9,030.00 | 76,324 |
| 2026-03-25 | 9,000.00 | 9,300.00 | 8,970.00 | 9,240.00 | 9,240.00 | 118,152 |
| 2026-03-24 | 8,870.00 | 9,020.00 | 8,670.00 | 8,930.00 | 8,930.00 | 105,399 |
| 2026-03-23 | 9,000.00 | 9,010.00 | 8,630.00 | 8,640.00 | 8,640.00 | 140,033 |
| 2026-03-20 | 9,170.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | 82,192 |
| 2026-03-19 | 9,210.00 | 9,330.00 | 9,110.00 | 9,110.00 | 9,110.00 | 121,937 |
| 2026-03-18 | 9,700.00 | 9,720.00 | 9,420.00 | 9,500.00 | 9,500.00 | 137,226 |
| 2026-03-17 | 9,360.00 | 9,650.00 | 9,330.00 | 9,450.00 | 9,450.00 | 112,492 |
| 2026-03-16 | 9,330.00 | 9,450.00 | 9,100.00 | 9,160.00 | 9,160.00 | 68,791 |
| 2026-03-13 | 9,260.00 | 9,410.00 | 9,140.00 | 9,320.00 | 9,320.00 | 82,716 |
| 2026-03-12 | 9,520.00 | 9,680.00 | 9,420.00 | 9,500.00 | 9,500.00 | 64,324 |
| 2026-03-11 | 9,860.00 | 9,890.00 | 9,410.00 | 9,650.00 | 9,650.00 | 117,292 |
| 2026-03-10 | 9,600.00 | 9,680.00 | 9,060.00 | 9,600.00 | 9,600.00 | 124,377 |
| 2026-03-09 | 9,500.00 | 9,520.00 | 8,980.00 | 9,160.00 | 9,160.00 | 127,327 |
| 2026-03-06 | 9,830.00 | 10,020.00 | 9,410.00 | 10,000.00 | 10,000.00 | 186,605 |
| 2026-03-05 | 9,250.00 | 9,830.00 | 9,250.00 | 9,700.00 | 9,700.00 | 239,038 |
| 2026-03-04 | 9,700.00 | 9,870.00 | 8,510.00 | 8,770.00 | 8,770.00 | 493,685 |
| 2026-03-03 | 10,930.00 | 11,160.00 | 10,340.00 | 10,340.00 | 10,340.00 | 315,113 |
| 2026-02-27 | 11,420.00 | 11,550.00 | 11,250.00 | 11,390.00 | 11,390.00 | 187,409 |
| 2026-02-26 | 11,600.00 | 12,030.00 | 11,540.00 | 11,630.00 | 11,630.00 | 447,597 |
| 2026-02-25 | 11,670.00 | 11,690.00 | 11,370.00 | 11,440.00 | 11,440.00 | 205,283 |
| 2026-02-24 | 11,250.00 | 11,690.00 | 11,230.00 | 11,520.00 | 11,520.00 | 291,261 |
| 2026-02-23 | 11,460.00 | 11,530.00 | 11,100.00 | 11,170.00 | 11,170.00 | 166,819 |
| 2026-02-20 | 11,550.00 | 11,560.00 | 11,270.00 | 11,320.00 | 11,320.00 | 129,991 |
| 2026-02-19 | 11,300.00 | 11,610.00 | 11,100.00 | 11,570.00 | 11,570.00 | 235,448 |
| 2026-02-13 | 11,340.00 | 11,380.00 | 11,130.00 | 11,220.00 | 11,220.00 | 181,123 |
| 2026-02-12 | 11,560.00 | 11,750.00 | 11,400.00 | 11,610.00 | 11,610.00 | 170,341 |
| 2026-02-11 | 11,830.00 | 11,830.00 | 11,480.00 | 11,480.00 | 11,480.00 | 157,866 |
| 2026-02-10 | 12,020.00 | 12,120.00 | 11,680.00 | 11,800.00 | 11,800.00 | 142,532 |
| 2026-02-09 | 11,500.00 | 12,080.00 | 11,460.00 | 11,980.00 | 11,980.00 | 314,834 |
| 2026-02-06 | 11,210.00 | 11,370.00 | 10,800.00 | 11,220.00 | 11,220.00 | 222,890 |
| 2026-02-05 | 12,100.00 | 12,100.00 | 11,640.00 | 11,670.00 | 11,670.00 | 246,384 |
| 2026-02-04 | 12,280.00 | 12,550.00 | 12,040.00 | 12,180.00 | 12,180.00 | 388,600 |
| 2026-02-03 | 12,040.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | 387,799 |
| 2026-02-02 | 11,590.00 | 12,400.00 | 11,560.00 | 11,740.00 | 11,740.00 | 564,972 |
| 2026-01-30 | 12,380.00 | 12,550.00 | 11,860.00 | 11,930.00 | 11,930.00 | 497,847 |
| 2026-01-29 | 12,750.00 | 12,750.00 | 11,830.00 | 12,400.00 | 12,400.00 | 802,797 |
| 2026-01-28 | 12,190.00 | 12,630.00 | 12,090.00 | 12,610.00 | 12,610.00 | 1,077,975 |
| 2026-01-27 | 12,020.00 | 12,260.00 | 11,930.00 | 12,050.00 | 12,050.00 | 644,953 |
| 2026-01-26 | 11,930.00 | 12,400.00 | 11,780.00 | 12,320.00 | 12,320.00 | 993,836 |
| 2026-01-23 | 12,500.00 | 12,580.00 | 11,420.00 | 11,610.00 | 11,610.00 | 1,178,607 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.